Skip to main content
Becton, Dickinson and Company (BKK:BDX06)
Thailand flag Thailand · Delayed Price · Currency is THB
1.650
+0.010 (0.61%)
Last updated: Apr 29, 2026, 11:40 AM ICT

BKK:BDX06 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.641.661.631.641.64-0.61%142,516
Apr 27, 20261.691.691.631.651.65-2.37%193,359
Apr 24, 20261.681.701.671.691.690.60%50,903
Apr 23, 20261.701.701.661.681.68-97,664
Apr 22, 20261.691.701.681.681.68-0.59%74,095
Apr 21, 20261.691.711.691.691.690.60%7,033
Apr 20, 20261.671.701.661.681.680.60%412,239
Apr 17, 20261.681.701.641.671.67-0.60%228,301
Apr 16, 20261.691.691.641.681.68-0.59%151,355
Apr 10, 20261.661.691.651.691.69-94,767
Apr 9, 20261.691.691.671.691.69-1.17%75,613
Apr 8, 20261.681.711.681.711.71-57,413
Apr 7, 20261.691.711.681.711.711.18%14,678
Apr 3, 20261.691.711.681.691.69-0.59%95,828
Apr 2, 20261.721.721.691.701.70-1.16%62,685
Apr 1, 20261.711.731.681.721.721.18%123,822
Mar 31, 20261.721.731.681.701.70-1.16%12,228
Mar 30, 20261.711.731.691.721.72-169,755
Mar 27, 20261.721.771.711.721.721.18%66,732
Mar 26, 20261.701.741.691.701.70-210,522
Mar 25, 20261.701.711.681.701.70-56,395
Mar 24, 20261.691.741.671.701.700.59%189,004
Mar 23, 20261.731.731.681.691.69-0.59%55,063
Mar 20, 20261.741.751.701.701.70-1.16%89,407
Mar 19, 20261.731.761.691.721.72-1.15%367,631
Mar 18, 20261.741.761.731.741.741.16%180,440
Mar 17, 20261.731.751.721.721.72-0.58%119,133
Mar 16, 20261.731.741.711.731.73-0.57%98,683
Mar 13, 20261.741.741.691.741.74-239,166
Mar 12, 20261.761.761.711.741.74-1.14%300,108
Mar 11, 20261.771.771.721.761.76-1.12%141,702
Mar 10, 20261.761.781.731.781.78-99,370
Mar 9, 20261.781.821.751.781.77-1.66%189,254
Mar 6, 20261.821.821.781.811.80-0.55%95,972
Mar 5, 20261.831.841.801.821.81-0.55%43,696
Mar 4, 20261.821.841.791.831.82-156,939
Mar 2, 20261.841.841.811.831.82-0.54%142,496
Feb 27, 20261.861.881.831.841.83-0.54%241,535
Feb 26, 20261.881.891.851.851.84-1.60%73,853
Feb 25, 20261.861.951.861.881.871.08%377,842
Feb 24, 20261.891.911.861.861.85-1.59%101,656
Feb 23, 20261.901.921.891.891.88-0.53%29,468
Feb 20, 20261.911.921.881.901.89-1.04%44,680
Feb 19, 20261.871.921.861.921.912.67%204,135
Feb 18, 20261.851.891.841.871.861.08%186,815
Feb 17, 20261.811.891.811.851.84-19.57%637,188
Feb 16, 20262.322.322.262.302.29-192,004
Feb 13, 20262.342.362.302.301.86-0.86%200,162
Feb 12, 20262.202.342.202.321.8828.89%1,008,315
Feb 11, 20261.751.801.731.801.46-17.43%1,494,104
Feb 10, 20262.142.182.082.181.76-202,258
Feb 9, 20262.202.202.162.181.760.93%10,012
Feb 6, 20262.202.222.162.161.75-1.82%38,861
Feb 5, 20262.162.242.162.201.781.85%73,920
Feb 4, 20262.162.182.162.161.750.93%32,472
Feb 3, 20262.162.182.122.141.73-0.93%12,534
Feb 2, 20262.102.162.082.161.752.86%51,174
Jan 30, 20262.102.102.082.101.70-1.87%19,086
Jan 29, 20262.142.142.102.141.73-20,224
Jan 28, 20262.102.162.102.141.731.90%2,875
Jan 27, 20262.062.102.062.101.700.96%5,908
Jan 26, 20262.162.162.022.081.68-3.70%165,027
Jan 23, 20262.122.182.122.161.752.86%25,843
Jan 22, 20262.122.162.102.101.70-0.94%23,393
Jan 21, 20262.122.122.082.121.71-1.85%34,026
Jan 20, 20262.182.182.162.161.75-9,624
Jan 19, 20262.182.202.142.161.75-1.82%61,897
Jan 16, 20262.182.202.162.201.780.92%195,876
Jan 15, 20262.142.182.122.181.76-10,377
Jan 14, 20262.142.222.082.181.761.87%4,623
Jan 13, 20262.122.142.102.141.730.94%11,435
Jan 12, 20262.162.162.122.121.71-1.85%16,544
Jan 9, 20262.142.182.142.161.751.89%137,706
Jan 8, 20262.142.162.102.121.71-0.93%65,472
Jan 7, 20262.082.142.082.141.732.88%44,630
Jan 6, 20262.042.082.042.081.681.96%245,366
Jan 5, 20262.082.082.042.041.650.99%28,192
Dec 30, 20252.042.061.992.021.63-0.98%64,826
Dec 29, 20252.062.062.002.041.65-0.97%6,563
Dec 26, 20252.062.062.062.061.67-3,735
Dec 25, 20252.042.062.042.061.670.98%1,394
Dec 24, 20252.042.042.022.041.65-163,586
Dec 23, 20252.022.042.002.041.650.99%7,333
Dec 22, 20252.022.022.002.021.63-288,864
Dec 19, 20252.042.082.022.021.63-0.98%219,992
Dec 18, 20252.102.102.002.041.65-1.92%261,125
Dec 17, 20252.122.122.062.081.68-23,834
Dec 16, 20252.082.122.082.081.68-44,961
Dec 15, 20252.122.142.082.081.68-1.89%562,268
Dec 12, 20252.142.142.102.121.710.95%498,143
Dec 11, 20252.042.142.022.101.702.94%177,752
Dec 9, 20252.042.042.002.041.65-0.97%14,025
Dec 8, 20252.062.082.042.061.67-0.96%42,807
Dec 4, 20252.042.082.042.081.671.96%4,562
Dec 3, 20252.042.042.002.041.64-8,826
Dec 2, 20252.102.102.042.041.64-2.86%47,529
Dec 1, 20252.062.102.062.101.691.94%6,429
Nov 28, 20252.102.102.042.061.66-1.90%1,335
Nov 27, 20252.082.122.082.101.690.96%5,034
Nov 26, 20252.062.122.062.081.670.97%5,685